30,150€
0,37%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 30,02 | 30,39 | 29,96 | 30,12 | 0,27% | - |
| 03.09.2025 | 30,08 | 30,08 | 30,04 | 30,04 | -1,38% | 2,00 |
| 02.09.2025 | 30,28 | 30,46 | 30,28 | 30,46 | 0,40% | 100,00 |
| 01.09.2025 | 30,34 | 30,34 | 30,34 | 30,34 | 0,26% | - |
| 29.08.2025 | 30,26 | 30,26 | 30,26 | 30,26 | 0,00% | - |
| 28.08.2025 | 30,26 | 30,26 | 30,26 | 30,26 | -1,69% | - |
| 27.08.2025 | 30,78 | 30,78 | 30,78 | 30,78 | -0,71% | - |
| 26.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,77% | 2,00 |
| 25.08.2025 | 31,24 | 31,24 | 31,24 | 31,24 | 1,43% | - |
| 22.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,52% | - |
| 21.08.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 0,58% | - |
| 20.08.2025 | 30,78 | 30,78 | 30,78 | 30,78 | 1,18% | - |
| 19.08.2025 | 30,42 | 30,42 | 30,42 | 30,42 | -0,46% | - |
| 18.08.2025 | 30,56 | 30,56 | 30,56 | 30,56 | 0,26% | - |
| 15.08.2025 | 30,48 | 30,48 | 30,48 | 30,48 | 0,07% | - |
| 14.08.2025 | 30,46 | 30,46 | 30,46 | 30,46 | -0,65% | - |
| 13.08.2025 | 30,66 | 30,66 | 30,66 | 30,66 | -0,07% | - |
| 12.08.2025 | 30,68 | 30,68 | 30,68 | 30,68 | -0,20% | - |
| 11.08.2025 | 31,16 | 31,16 | 30,74 | 30,74 | 0,07% | 6,00 |
| 08.08.2025 | 30,72 | 30,72 | 30,72 | 30,72 | 0,00% | - |
| 07.08.2025 | 30,36 | 30,72 | 30,36 | 30,72 | 1,59% | 37,00 |
| 06.08.2025 | 30,44 | 30,44 | 30,24 | 30,24 | 0,53% | 57,00 |
| 05.08.2025 | 30,08 | 30,08 | 30,08 | 30,08 | 0,13% | - |
| 04.08.2025 | 30,10 | 30,10 | 30,04 | 30,04 | -0,40% | 2,00 |
| 01.08.2025 | 30,00 | 30,16 | 30,00 | 30,16 | -2,84% | 9,00 |
| 31.07.2025 | 31,04 | 31,04 | 31,04 | 31,04 | -0,13% | - |
| 30.07.2025 | 31,08 | 31,08 | 31,08 | 31,08 | -1,33% | - |
| 29.07.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -1,13% | - |
| 28.07.2025 | 31,86 | 31,86 | 31,86 | 31,86 | 0,89% | - |
| 25.07.2025 | 31,58 | 31,58 | 31,58 | 31,58 | 0,83% | - |
| 24.07.2025 | 31,32 | 31,32 | 31,32 | 31,32 | 1,03% | - |
| 23.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,45% | - |
| 22.07.2025 | 30,86 | 30,86 | 30,86 | 30,86 | 0,00% | - |
| 21.07.2025 | 30,86 | 30,86 | 30,86 | 30,86 | -1,34% | - |
| 18.07.2025 | 31,28 | 31,28 | 31,28 | 31,28 | -0,06% | - |
| 17.07.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 1,03% | - |
| 16.07.2025 | 30,98 | 30,98 | 30,98 | 30,98 | -0,71% | - |
| 15.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,97% | - |
| 14.07.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -2,46% | 2,00 |
| 11.07.2025 | 31,68 | 31,68 | 31,68 | 31,68 | 1,41% | - |
| 10.07.2025 | 31,24 | 31,24 | 31,24 | 31,24 | 0,06% | - |
| 09.07.2025 | 31,22 | 31,22 | 31,22 | 31,22 | 1,30% | - |
| 08.07.2025 | 30,82 | 30,82 | 30,82 | 30,82 | -1,15% | - |
| 07.07.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 0,71% | - |
| 04.07.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 0,00% | - |
| 03.07.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 0,72% | - |
| 02.07.2025 | 30,74 | 30,74 | 30,74 | 30,74 | 1,59% | - |
| 01.07.2025 | 30,26 | 30,26 | 30,26 | 30,26 | -3,57% | - |
| 30.06.2025 | 31,38 | 31,38 | 31,38 | 31,38 | 0,64% | - |
| 27.06.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 1,96% | - |
| 26.06.2025 | 30,58 | 30,58 | 30,58 | 30,58 | -0,52% | - |
| 25.06.2025 | 31,02 | 31,02 | 30,74 | 30,74 | -1,60% | 150,00 |
| 24.06.2025 | 31,24 | 31,24 | 31,24 | 31,24 | 2,09% | - |
| 23.06.2025 | 30,72 | 30,72 | 30,60 | 30,60 | -1,23% | 150,00 |
| 20.06.2025 | 30,98 | 30,98 | 30,98 | 30,98 | 1,84% | - |
| 19.06.2025 | 30,42 | 30,42 | 30,42 | 30,42 | -0,98% | - |
| 18.06.2025 | 30,72 | 30,72 | 30,72 | 30,72 | -2,04% | - |
| 17.06.2025 | 31,12 | 31,36 | 31,12 | 31,36 | 0,58% | 2,00 |
| 16.06.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 0,00% | - |
| 13.06.2025 | 31,14 | 31,26 | 31,14 | 31,18 | -1,14% | 2.002,00 |
| 12.06.2025 | 31,54 | 31,54 | 31,54 | 31,54 | -1,62% | - |
| 11.06.2025 | 32,06 | 32,06 | 32,06 | 32,06 | -0,43% | - |
| 10.06.2025 | 31,90 | 32,20 | 31,90 | 32,20 | 1,45% | 2,00 |
| 09.06.2025 | 31,74 | 31,74 | 31,74 | 31,74 | -0,69% | - |
| 06.06.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -0,31% | - |
| 05.06.2025 | 32,06 | 32,06 | 32,06 | 32,06 | -0,19% | - |
| 04.06.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -0,93% | - |
| 03.06.2025 | 32,42 | 32,42 | 32,42 | 32,42 | 0,37% | - |
| 02.06.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -2,00% | - |
| 30.05.2025 | 32,96 | 32,96 | 32,96 | 32,96 | -0,96% | - |
| 29.05.2025 | 33,28 | 33,28 | 33,28 | 33,28 | 0,60% | - |
| 28.05.2025 | 33,04 | 33,08 | 33,04 | 33,08 | -0,06% | 2,00 |
| 27.05.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -0,72% | - |
| 26.05.2025 | 33,38 | 33,38 | 33,34 | 33,34 | 0,12% | 20,00 |
| 23.05.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -1,07% | - |
| 22.05.2025 | 33,66 | 33,66 | 33,66 | 33,66 | -1,00% | - |
| 21.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 20.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 19.05.2025 | 34,56 | 34,56 | 34,00 | 34,00 | -1,05% | 2,00 |
| 16.05.2025 | 34,36 | 34,36 | 34,36 | 34,36 | 1,12% | - |
| 15.05.2025 | 33,98 | 33,98 | 33,98 | 33,98 | -0,12% | - |
| 14.05.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 0,06% | - |
| 13.05.2025 | 34,24 | 34,24 | 34,00 | 34,00 | 2,41% | 2,00 |
| 12.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,28% | - |
| 09.05.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 0,00% | - |
| 08.05.2025 | 32,72 | 32,78 | 32,72 | 32,78 | 1,11% | 30,00 |
| 07.05.2025 | 32,42 | 32,42 | 32,42 | 32,42 | 0,00% | - |
| 06.05.2025 | 32,42 | 32,42 | 32,42 | 32,42 | -0,67% | 300,00 |
| 05.05.2025 | 32,64 | 32,64 | 32,64 | 32,64 | 0,49% | - |
| 02.05.2025 | 32,48 | 32,48 | 32,48 | 32,48 | 1,12% | - |
| 30.04.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -0,25% | - |
| 29.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,56% | - |
| 28.04.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 0,00% | - |
| 25.04.2025 | 31,58 | 32,02 | 31,58 | 32,02 | -0,74% | 2,00 |
| 24.04.2025 | 33,08 | 33,08 | 32,26 | 32,26 | -1,59% | 2,00 |
| 23.04.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 1,80% | - |
| 22.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,37% | - |
| 17.04.2025 | 32,32 | 32,32 | 32,32 | 32,32 | 0,62% | - |
| 16.04.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -1,47% | - |
| 15.04.2025 | 32,10 | 32,60 | 32,10 | 32,60 | 1,43% | 230,00 |